Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (NY: HBM )

7.825 -0.055 (-0.70%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.829 3.879 3.759 3.779 1,374,770 -0.11(-2.81%)
Oct 28, 2022 3.958 3.998 3.784 3.889 1,557,175 -0.14(-3.46%)
Oct 27, 2022 4.077 4.192 3.988 4.028 1,293,206 -0.08(-1.94%)
Oct 26, 2022 3.849 4.197 3.849 4.107 1,628,469 +0.31(+8.12%)
Oct 25, 2022 3.670 3.829 3.670 3.799 1,091,309 +0.07(+1.87%)
Oct 24, 2022 3.938 3.938 3.700 3.729 1,917,600 -0.25(-6.25%)
Oct 21, 2022 3.670 3.978 3.600 3.978 2,212,173 +0.36(+9.89%)
Oct 20, 2022 3.719 3.898 3.620 3.620 2,221,951 -0.05(-1.35%)
Oct 19, 2022 3.779 3.789 3.605 3.670 1,392,649 -0.15(-3.91%)
Oct 18, 2022 4.018 4.018 3.724 3.819 1,305,133 -0.12(-3.03%)
Oct 17, 2022 3.799 4.028 3.759 3.938 1,638,535 +0.12(+3.12%)
Oct 14, 2022 3.958 3.998 3.729 3.819 1,434,292 -0.19(-4.71%)
Oct 13, 2022 3.829 4.077 3.690 4.008 1,057,855 +0.06(+1.51%)
Oct 12, 2022 3.879 3.958 3.819 3.948 734,185 +0.08(+2.06%)
Oct 11, 2022 4.038 4.072 3.849 3.869 1,300,469 -0.20(-4.89%)
Oct 10, 2022 4.048 4.107 3.983 4.068 896,540 +0.04(+0.99%)
Oct 07, 2022 4.177 4.187 3.978 4.028 1,056,719 -0.23(-5.37%)
Oct 06, 2022 4.217 4.336 4.147 4.256 751,089 -0.01(-0.23%)
Oct 05, 2022 4.217 4.296 4.137 4.266 836,680 -0.08(-1.83%)
Oct 04, 2022 4.515 4.545 4.296 4.346 2,131,267 -0.06(-1.35%)
Oct 03, 2022 4.087 4.416 4.087 4.406 2,440,112 +0.40(+9.93%)
Sep 30, 2022 3.978 4.147 3.889 4.008 522,434 +0.00(+0.00%)
Sep 29, 2022 4.008 4.033 3.869 4.008 904,661 -0.01(-0.25%)
Sep 28, 2022 3.799 4.028 3.799 4.018 1,330,935 +0.22(+5.76%)
Sep 27, 2022 3.849 3.898 3.729 3.799 1,005,139 +0.01(+0.26%)
Sep 26, 2022 3.829 3.889 3.675 3.789 1,450,266 -0.11(-2.81%)
Sep 23, 2022 3.898 3.928 3.695 3.898 2,181,854 -0.21(-5.08%)
Sep 22, 2022 4.097 4.192 3.988 4.107 1,770,027 +0.06(+1.47%)
Sep 21, 2022 4.127 4.197 3.988 4.048 1,119,629 -0.07(-1.69%)
Sep 20, 2022 4.207 4.256 4.058 4.117 1,133,127 -0.20(-4.61%)
Sep 19, 2022 4.097 4.331 4.058 4.316 790,315 +0.07(+1.64%)
Sep 16, 2022 4.077 4.266 3.988 4.247 1,176,962 +0.10(+2.40%)
Sep 15, 2022 4.197 4.276 4.122 4.147 556,655 -0.08(-1.88%)
Sep 14, 2022 4.296 4.326 4.177 4.227 764,891 -0.09(-2.07%)
Sep 13, 2022 4.426 4.505 4.306 4.316 926,008 -0.35(-7.46%)
Sep 12, 2022 4.624 4.709 4.525 4.664 914,512 +0.14(+3.08%)
Sep 09, 2022 4.386 4.535 4.356 4.525 722,000 +0.21(+4.84%)
Sep 08, 2022 4.048 4.336 3.998 4.316 1,020,709 +0.25(+6.11%)
Sep 07, 2022 3.978 4.117 3.958 4.068 1,052,334 +0.01(+0.24%)
Sep 06, 2022 4.157 4.247 4.048 4.058 675,353 -0.06(-1.45%)
Sep 02, 2022 4.217 4.266 4.077 4.117 834,977 +0.04(+0.98%)
Sep 01, 2022 4.197 4.217 3.948 4.077 2,273,991 -0.29(-6.61%)
Aug 31, 2022 4.406 4.520 4.306 4.366 1,002,994 -0.04(-0.90%)
Aug 30, 2022 4.644 4.644 4.337 4.406 1,491,068 -0.25(-5.33%)
Aug 29, 2022 4.604 4.748 4.584 4.654 865,501 -0.07(-1.47%)
Aug 26, 2022 4.832 4.981 4.664 4.723 1,756,993 -0.03(-0.63%)
Aug 25, 2022 4.733 4.822 4.657 4.753 1,062,250 +0.13(+2.79%)
Aug 24, 2022 4.415 4.634 4.366 4.624 1,449,412 +0.15(+3.33%)
Aug 23, 2022 4.138 4.495 4.058 4.475 1,572,377 +0.41(+10.00%)
Aug 22, 2022 4.038 4.118 3.979 4.068 1,040,564 -0.07(-1.68%)
Aug 19, 2022 4.277 4.286 4.118 4.138 692,026 -0.23(-5.23%)
Aug 18, 2022 4.386 4.425 4.309 4.366 1,161,085 +0.01(+0.23%)
Aug 17, 2022 4.406 4.406 4.267 4.356 1,773,622 -0.12(-2.66%)
Aug 16, 2022 4.445 4.495 4.326 4.475 1,135,121 +0.13(+2.97%)
Aug 15, 2022 4.286 4.435 4.157 4.346 1,259,450 -0.18(-3.95%)
Aug 12, 2022 4.673 4.673 4.475 4.525 1,480,661 -0.15(-3.18%)
Aug 11, 2022 4.644 4.783 4.544 4.673 1,862,542 +0.10(+2.17%)
Aug 10, 2022 4.267 4.624 4.237 4.574 2,300,692 +0.46(+11.08%)
Aug 09, 2022 3.979 4.177 3.979 4.118 1,943,863 +0.15(+3.75%)
Aug 08, 2022 3.711 4.148 3.681 3.969 2,892,341 +0.32(+8.70%)
Aug 05, 2022 3.572 3.681 3.493 3.651 1,418,286 +0.09(+2.51%)
Aug 04, 2022 3.513 3.646 3.473 3.562 1,240,635 +0.08(+2.28%)
Aug 03, 2022 3.542 3.542 3.384 3.483 1,102,877 -0.03(-0.85%)
Aug 02, 2022 3.671 3.681 3.473 3.513 3,781,267 -0.09(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.